Vident U.S. Equity Strategy ETF (VUSE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

54.76

+0.11

(+0.20%)

At close: 03:42PM EDT

54.00

-0.73

(-1.33%)

After hours:

04:06PM EDT

Time period:

07 July 2023 - 07 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2024	54.79	54.79	54.54	54.76	54.76	9,700
03 July 2024	54.75	54.77	54.56	54.65	54.65	1,700
02 July 2024	54.19	54.49	54.16	54.47	54.47	23,000
01 July 2024	54.04	54.24	53.91	54.22	54.22	97,100
28 June 2024	54.37	54.52	53.95	54.13	54.13	6,300
27 June 2024	54.08	54.15	53.97	54.02	54.02	4,000
26 June 2024	53.78	53.97	53.78	53.97	53.97	4,600
25 June 2024	53.91	53.99	53.84	53.94	53.94	16,300
24 June 2024	54.00	54.19	54.00	54.01	54.01	4,500
21 June 2024	54.02	54.06	53.92	54.06	54.06	16,400
20 June 2024	54.15	54.19	53.88	53.88	53.88	30,200
18 June 2024	53.85	54.24	53.85	54.10	54.10	16,500
17 June 2024	53.49	54.06	53.40	53.87	53.87	13,200
14 June 2024	53.19	53.49	53.19	53.49	53.49	31,500
13 June 2024	53.60	53.60	53.33	53.56	53.56	34,400
12 June 2024	53.46	53.83	53.46	53.57	53.57	14,800
11 June 2024	52.94	53.17	52.94	53.13	53.13	15,700
11 June 2024	0.133 Dividend
10 June 2024	52.87	53.33	52.87	53.24	53.10	8,600
07 June 2024	53.36	53.36	53.14	53.21	53.08	4,000
06 June 2024	53.26	53.32	53.18	53.22	53.09	10,700
05 June 2024	52.76	53.28	52.76	53.21	53.08	7,800
04 June 2024	52.56	52.79	52.52	52.71	52.58	12,700
03 June 2024	53.05	53.05	52.38	52.65	52.52	34,500
31 May 2024	52.73	52.98	52.33	52.98	52.85	17,400
30 May 2024	52.69	52.76	52.58	52.60	52.47	13,600
29 May 2024	52.92	52.98	52.70	52.83	52.70	12,600
28 May 2024	53.35	53.46	53.08	53.22	53.08	7,700
24 May 2024	53.42	53.60	53.29	53.43	53.30	24,900
23 May 2024	53.62	53.72	53.06	53.20	53.07	9,900
22 May 2024	53.90	53.96	53.62	53.67	53.54	8,400
21 May 2024	53.73	53.95	53.73	53.90	53.76	5,700
20 May 2024	53.94	54.12	53.93	53.97	53.84	7,700
17 May 2024	53.95	53.95	53.81	53.90	53.76	15,900
16 May 2024	53.88	54.17	53.83	53.88	53.75	21,800
15 May 2024	53.71	54.16	53.71	53.93	53.80	14,000
14 May 2024	53.31	53.41	53.19	53.38	53.25	14,100
13 May 2024	53.53	53.58	53.20	53.20	53.07	21,500
10 May 2024	53.58	53.58	53.22	53.33	53.20	10,000
09 May 2024	53.00	53.29	52.92	53.22	53.08	6,600
08 May 2024	52.74	52.90	52.69	52.86	52.73	6,100
07 May 2024	52.95	53.12	52.94	53.05	52.92	11,900
06 May 2024	52.83	52.90	52.72	52.82	52.68	17,300
03 May 2024	52.58	52.58	52.26	52.33	52.20	15,400
02 May 2024	51.87	52.05	51.60	51.91	51.78	21,400
01 May 2024	51.54	52.13	51.39	51.52	51.39	34,800
30 Apr 2024	52.42	52.42	51.81	51.81	51.68	13,900
29 Apr 2024	52.69	52.76	52.36	52.62	52.49	6,700
26 Apr 2024	52.21	52.61	52.16	52.51	52.38	26,200
25 Apr 2024	51.87	52.29	51.76	52.12	51.99	25,500
24 Apr 2024	52.01	52.34	52.01	52.26	52.13	11,200
23 Apr 2024	52.06	52.25	52.03	52.18	52.05	17,200
22 Apr 2024	51.56	51.95	51.38	51.63	51.50	29,900
19 Apr 2024	51.47	51.56	51.16	51.31	51.18	8,100
18 Apr 2024	51.71	51.71	51.35	51.49	51.36	7,600
17 Apr 2024	51.94	51.94	51.55	51.56	51.44	23,600
16 Apr 2024	51.83	52.15	51.75	51.98	51.85	9,900
15 Apr 2024	52.80	52.80	51.85	51.93	51.80	11,000
12 Apr 2024	52.72	52.72	52.43	52.43	52.30	9,500
11 Apr 2024	53.14	53.41	52.82	53.28	53.14	29,700
10 Apr 2024	53.24	53.28	52.84	53.07	52.94	20,500
09 Apr 2024	53.36	53.69	53.36	53.67	53.53	31,200
08 Apr 2024	53.60	53.73	53.46	53.72	53.59	18,000
05 Apr 2024	53.16	53.65	53.16	53.63	53.50	11,500
04 Apr 2024	54.09	54.17	53.01	53.21	53.08	16,000
03 Apr 2024	53.89	53.91	53.63	53.74	53.60	23,600
02 Apr 2024	53.65	53.66	53.32	53.65	53.52	8,700
01 Apr 2024	54.35	54.35	53.96	54.16	54.03	89,800
28 Mar 2024	54.28	54.49	54.23	54.41	54.27	13,400
27 Mar 2024	54.00	54.19	53.90	54.19	54.05	8,600
26 Mar 2024	53.97	53.97	53.77	53.77	53.64	4,000
25 Mar 2024	53.97	53.97	53.83	53.83	53.70	4,900
22 Mar 2024	54.19	54.19	53.95	53.95	53.82	20,300
21 Mar 2024	54.24	54.44	54.24	54.33	54.20	6,000
20 Mar 2024	53.40	53.98	53.37	53.88	53.74	8,900
19 Mar 2024	53.35	53.40	53.29	53.34	53.21	2,600
18 Mar 2024	53.14	53.16	52.98	52.98	52.84	17,800
15 Mar 2024	53.05	53.05	52.55	52.73	52.60	10,100
14 Mar 2024	53.50	53.66	52.89	53.15	53.02	15,000
13 Mar 2024	53.63	53.67	53.37	53.45	53.32	19,700
12 Mar 2024	53.33	53.79	53.33	53.78	53.65	10,300
12 Mar 2024	0.087 Dividend
11 Mar 2024	53.19	53.33	53.01	53.33	53.11	10,300
08 Mar 2024	53.91	53.91	53.33	53.37	53.15	4,700
07 Mar 2024	53.66	53.85	53.66	53.81	53.58	5,700
06 Mar 2024	53.35	53.51	53.16	53.31	53.09	18,200
05 Mar 2024	53.35	53.35	52.72	52.97	52.75	10,300
04 Mar 2024	53.88	53.95	53.54	53.61	53.38	22,100
01 Mar 2024	53.63	53.83	53.35	53.78	53.55	3,400
29 Feb 2024	53.33	53.63	53.31	53.63	53.41	24,300
28 Feb 2024	53.15	53.37	53.15	53.37	53.15	11,000
27 Feb 2024	53.39	53.45	53.19	53.37	53.15	7,300
26 Feb 2024	53.27	53.43	53.27	53.33	53.11	11,100
23 Feb 2024	53.17	53.19	53.03	53.06	52.84	14,700
22 Feb 2024	52.88	53.17	52.76	53.10	52.88	20,100
21 Feb 2024	52.05	52.39	51.95	52.39	52.17	12,600
20 Feb 2024	52.36	52.42	52.12	52.36	52.14	22,000
16 Feb 2024	53.05	53.05	52.54	52.69	52.47	39,800
15 Feb 2024	52.77	53.12	52.70	53.11	52.89	12,200
14 Feb 2024	52.41	52.69	52.28	52.68	52.46	32,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,070.10-9.10(-0.11%)

AUD/USD0.6752+0.0024(+0.35%)

ASX 2007,822.30-9.50(-0.12%)

OIL83.44-0.44(-0.52%)

GOLD2,399.80+30.40(+1.28%)

Bitcoin AUD84,285.32-663.59(-0.78%)

Vident U.S. Equity Strategy ETF (VUSE)

ALL ORDS
8,070.10
-9.10(-0.11%)

AUD/USD
0.6752
+0.0024(+0.35%)

ASX 200
7,822.30
-9.50(-0.12%)

OIL
83.44
-0.44(-0.52%)

GOLD
2,399.80
+30.40(+1.28%)

Bitcoin AUD
84,285.32
-663.59(-0.78%)